| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 21.35 | 22.49 | 21.35 | 22.36 | 22.36 | +1.27 (+6.02%) | 3,059,898 |
| 1 Nov 2018 | CNY | 21.19 | 21.49 | 20.89 | 21.09 | 21.09 | -0.1 (-0.47%) | 1,905,830 |
| 31 Oct 2018 | CNY | 21.48 | 21.76 | 21.06 | 21.19 | 21.19 | -0.09 (-0.42%) | 1,049,061 |
| 30 Oct 2018 | CNY | 20.92 | 21.53 | 20.81 | 21.28 | 21.28 | +0.27 (+1.29%) | 1,058,984 |
| 29 Oct 2018 | CNY | 21.55 | 21.9 | 20.5 | 21.01 | 21.01 | -0.46 (-2.14%) | 1,521,370 |
| 26 Oct 2018 | CNY | 21.5 | 22.07 | 21.39 | 21.47 | 21.47 | +0.02 (+0.09%) | 1,785,564 |
| 25 Oct 2018 | CNY | 20.08 | 21.64 | 20.08 | 21.45 | 21.45 | -0.05 (-0.23%) | 1,258,785 |
| 24 Oct 2018 | CNY | 21.83 | 22.09 | 21.41 | 21.5 | 21.5 | -0.22 (-1.01%) | 1,614,451 |
| 23 Oct 2018 | CNY | 22.33 | 22.66 | 21.44 | 21.72 | 21.72 | -0.61 (-2.73%) | 2,303,197 |
| 22 Oct 2018 | CNY | 22.06 | 22.55 | 21.64 | 22.33 | 22.33 | +1.01 (+4.74%) | 3,767,909 |
| 19 Oct 2018 | CNY | 20.41 | 21.5 | 20.41 | 21.32 | 21.32 | +0.65 (+3.14%) | 1,281,016 |
| 18 Oct 2018 | CNY | 21.32 | 21.33 | 20.53 | 20.67 | 20.67 | -0.57 (-2.68%) | 1,165,227 |
| 17 Oct 2018 | CNY | 21.44 | 21.9 | 20.7 | 21.24 | 21.24 | -0.06 (-0.28%) | 1,453,856 |
| 16 Oct 2018 | CNY | 21.71 | 22.44 | 21.02 | 21.3 | 21.3 | -0.6 (-2.74%) | 1,706,194 |
| 15 Oct 2018 | CNY | 21.6 | 22.49 | 21.26 | 21.9 | 21.9 | +0.54 (+2.53%) | 1,985,967 |
| 12 Oct 2018 | CNY | 21.18 | 21.5 | 19.94 | 21.36 | 21.36 | +0.35 (+1.67%) | 2,019,640 |
| 11 Oct 2018 | CNY | 21.36 | 21.77 | 20.5 | 21.01 | 21.01 | -0.86 (-3.93%) | 1,701,188 |
| 10 Oct 2018 | CNY | 22.27 | 22.72 | 21.73 | 21.87 | 21.87 | -0.43 (-1.93%) | 1,215,076 |
| 9 Oct 2018 | CNY | 21.71 | 22.45 | 21.71 | 22.3 | 22.3 | +0.62 (+2.86%) | 1,407,277 |
| 8 Oct 2018 | CNY | 21.56 | 22.16 | 21.37 | 21.68 | 21.68 | -0.57 (-2.56%) | 2,058,431 |
| 28 Sep 2018 | CNY | 22.39 | 22.57 | 21.45 | 22.25 | 22.25 | +0.13 (+0.59%) | 1,929,830 |
| 27 Sep 2018 | CNY | 21.63 | 22.28 | 21.63 | 22.12 | 22.12 | +0.47 (+2.17%) | 2,007,721 |
| 26 Sep 2018 | CNY | 21.32 | 21.81 | 21.2 | 21.65 | 21.65 | +0.44 (+2.07%) | 1,942,942 |
| 25 Sep 2018 | CNY | 21.21 | 21.69 | 21 | 21.21 | 21.21 | -0.37 (-1.71%) | 1,110,155 |
| 21 Sep 2018 | CNY | 21.13 | 22.03 | 21.13 | 21.58 | 21.58 | +0.48 (+2.27%) | 1,682,297 |
| 20 Sep 2018 | CNY | 20.88 | 21.47 | 20.88 | 21.1 | 21.1 | -0.08 (-0.38%) | 706,361 |
| 19 Sep 2018 | CNY | 20.7 | 21.36 | 20.7 | 21.18 | 21.18 | +0.23 (+1.10%) | 1,132,334 |
| 18 Sep 2018 | CNY | 19.9 | 21.38 | 19.69 | 20.95 | 20.95 | +1.05 (+5.28%) | 1,692,766 |
| 17 Sep 2018 | CNY | 20.04 | 20.19 | 19.79 | 19.9 | 19.9 | -0.15 (-0.75%) | 738,890 |
| 14 Sep 2018 | CNY | 20.56 | 20.65 | 19.95 | 20.05 | 20.05 | -0.43 (-2.10%) | 2,287,910 |
